Price History - VICI

Kembali ke Company
Ticker: VICI
Company: PT Victoria Care Indonesia Tbk
Date Open High Low Close Volume Value
06-Jun-2023 515.00 520.00 510.00 520.00 174,900 0
05-Jun-2023 515.00 520.00 505.00 520.00 161,900 0
31-May-2023 520.00 520.00 500.00 520.00 327,300 0
30-May-2023 515.00 520.00 505.00 520.00 150,300 0
29-May-2023 520.00 520.00 515.00 520.00 135,600 0
26-May-2023 525.00 525.00 520.00 520.00 183,000 0
25-May-2023 525.00 530.00 515.00 530.00 270,600 0
24-May-2023 525.00 525.00 515.00 525.00 123,200 0
23-May-2023 505.00 525.00 505.00 525.00 554,600 0
22-May-2023 498.00 510.00 496.00 510.00 145,200 0
19-May-2023 498.00 498.00 490.00 498.00 191,000 0
17-May-2023 498.00 500.00 498.00 500.00 144,500 0
16-May-2023 510.00 510.00 486.00 500.00 168,000 0
15-May-2023 505.00 510.00 498.00 510.00 127,200 0
12-May-2023 510.00 510.00 498.00 510.00 156,000 0
11-May-2023 520.00 520.00 505.00 510.00 8,500 0
10-May-2023 520.00 525.00 515.00 520.00 137,000 0
09-May-2023 520.00 525.00 510.00 525.00 181,700 0
08-May-2023 515.00 525.00 510.00 520.00 163,000 0
05-May-2023 515.00 520.00 500.00 520.00 123,800 0
04-May-2023 515.00 515.00 505.00 515.00 237,100 0
03-May-2023 498.00 540.00 498.00 510.00 643,100 0
02-May-2023 498.00 498.00 488.00 498.00 95,900 0
28-Apr-2023 498.00 500.00 492.00 500.00 128,000 0
27-Apr-2023 494.00 500.00 494.00 500.00 92,100 0
26-Apr-2023 500.00 500.00 492.00 500.00 147,400 0
18-Apr-2023 498.00 505.00 494.00 505.00 292,500 0
17-Apr-2023 498.00 500.00 498.00 500.00 151,300 0
14-Apr-2023 505.00 505.00 498.00 500.00 52,700 0
13-Apr-2023 500.00 505.00 494.00 505.00 210,100 0
12-Apr-2023 500.00 500.00 498.00 500.00 155,500 0
11-Apr-2023 500.00 500.00 498.00 500.00 163,500 0
10-Apr-2023 510.00 510.00 505.00 505.00 249,700 0
06-Apr-2023 498.00 510.00 498.00 510.00 287,100 0
05-Apr-2023 505.00 505.00 500.00 500.00 224,100 0
04-Apr-2023 500.00 505.00 498.00 505.00 321,500 0
03-Apr-2023 510.00 510.00 500.00 505.00 174,100 0
31-Mar-2023 500.00 510.00 490.00 510.00 355,800 0
30-Mar-2023 500.00 500.00 500.00 500.00 106,300 0
29-Mar-2023 500.00 505.00 494.00 505.00 280,000 0
28-Mar-2023 498.00 500.00 494.00 500.00 421,200 0
27-Mar-2023 505.00 505.00 498.00 500.00 11,000 0
24-Mar-2023 500.00 510.00 492.00 510.00 245,100 0
21-Mar-2023 498.00 505.00 494.00 505.00 102,500 0
20-Mar-2023 496.00 498.00 488.00 498.00 281,400 0
17-Mar-2023 490.00 500.00 488.00 498.00 469,300 0
16-Mar-2023 494.00 494.00 478.00 490.00 88,300 0
15-Mar-2023 498.00 498.00 494.00 496.00 130,900 0
14-Mar-2023 510.00 510.00 498.00 500.00 106,600 0
13-Mar-2023 498.00 510.00 494.00 510.00 432,700 0
10-Mar-2023 496.00 498.00 496.00 498.00 255,300 0
09-Mar-2023 500.00 500.00 498.00 498.00 265,600 0
08-Mar-2023 498.00 500.00 492.00 500.00 453,900 0
07-Mar-2023 498.00 498.00 494.00 498.00 260,700 0
06-Mar-2023 500.00 505.00 496.00 498.00 310,600 0
03-Mar-2023 500.00 500.00 496.00 500.00 315,200 0
02-Mar-2023 498.00 500.00 496.00 500.00 547,400 0
01-Mar-2023 496.00 505.00 496.00 498.00 467,700 0
28-Feb-2023 488.00 496.00 480.00 496.00 620,600 0
27-Feb-2023 488.00 492.00 480.00 488.00 196,600 0
24-Feb-2023 488.00 488.00 482.00 488.00 267,100 0
23-Feb-2023 488.00 492.00 486.00 488.00 353,800 0
22-Feb-2023 488.00 490.00 486.00 488.00 381,100 0
21-Feb-2023 486.00 492.00 466.00 488.00 682,000 0
20-Feb-2023 486.00 486.00 480.00 486.00 608,100 0
17-Feb-2023 484.00 486.00 484.00 486.00 698,500 0
16-Feb-2023 484.00 488.00 480.00 484.00 537,000 0
15-Feb-2023 484.00 484.00 478.00 484.00 850,000 0
14-Feb-2023 480.00 484.00 480.00 484.00 631,400 0
13-Feb-2023 470.00 482.00 468.00 480.00 626,300 0
10-Feb-2023 482.00 482.00 468.00 468.00 711,000 0
09-Feb-2023 480.00 482.00 478.00 482.00 522,600 0
08-Feb-2023 482.00 482.00 474.00 482.00 306,200 0
07-Feb-2023 478.00 482.00 478.00 482.00 413,700 0
06-Feb-2023 480.00 482.00 476.00 480.00 443,300 0
03-Feb-2023 476.00 482.00 464.00 480.00 844,400 0
02-Feb-2023 476.00 482.00 470.00 478.00 792,500 0
01-Feb-2023 480.00 480.00 478.00 478.00 254,500 0
31-Jan-2023 472.00 480.00 472.00 480.00 722,500 0
30-Jan-2023 472.00 480.00 468.00 472.00 813,700 0
27-Jan-2023 472.00 472.00 470.00 472.00 368,800 0
26-Jan-2023 470.00 476.00 468.00 472.00 706,600 0
25-Jan-2023 474.00 474.00 450.00 470.00 960,300 0
24-Jan-2023 474.00 474.00 470.00 474.00 515,300 0
20-Jan-2023 472.00 478.00 470.00 476.00 574,900 0
19-Jan-2023 480.00 486.00 466.00 472.00 478,700 0
18-Jan-2023 480.00 480.00 474.00 480.00 632,100 0
17-Jan-2023 476.00 482.00 474.00 482.00 797,600 0
16-Jan-2023 478.00 478.00 474.00 478.00 623,000 0
13-Jan-2023 476.00 478.00 476.00 478.00 530,500 0
12-Jan-2023 470.00 480.00 468.00 476.00 1,013,500 0
11-Jan-2023 472.00 482.00 460.00 472.00 1,053,400 0
10-Jan-2023 468.00 476.00 468.00 472.00 765,800 0
09-Jan-2023 488.00 488.00 466.00 468.00 605,800 0
06-Jan-2023 486.00 505.00 486.00 488.00 1,166,400 0
05-Jan-2023 482.00 486.00 480.00 486.00 798,700 0
04-Jan-2023 496.00 500.00 478.00 482.00 840,200 0
03-Jan-2023 494.00 500.00 494.00 498.00 932,600 0
02-Jan-2023 510.00 510.00 492.00 494.00 553,400 0
30-Dec-2022 494.00 510.00 482.00 510.00 1,617,700 0